Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 9.11 | 9.88 | 9.11 | 9.25 | 9.25 | 85,200 |
07 may 2024 | 8.57 | 9.32 | 8.50 | 9.11 | 9.11 | 85,600 |
06 may 2024 | 8.35 | 9.02 | 8.35 | 8.52 | 8.52 | 420,600 |
03 may 2024 | 8.14 | 8.29 | 7.59 | 7.61 | 7.61 | 58,000 |
02 may 2024 | 8.34 | 8.59 | 8.20 | 8.30 | 8.30 | 24,500 |
01 may 2024 | 8.60 | 8.60 | 8.11 | 8.42 | 8.42 | 27,100 |
30 abr 2024 | 8.61 | 8.72 | 8.50 | 8.51 | 8.51 | 18,500 |
29 abr 2024 | 8.98 | 8.98 | 8.57 | 8.73 | 8.73 | 29,800 |
26 abr 2024 | 9.22 | 9.38 | 8.95 | 9.00 | 9.00 | 12,900 |
25 abr 2024 | 8.88 | 9.40 | 8.82 | 9.12 | 9.12 | 35,600 |
24 abr 2024 | 9.29 | 9.45 | 8.80 | 8.81 | 8.81 | 24,000 |
23 abr 2024 | 9.54 | 9.62 | 9.20 | 9.27 | 9.27 | 18,600 |
22 abr 2024 | 9.22 | 9.70 | 9.07 | 9.50 | 9.50 | 166,500 |
19 abr 2024 | 9.30 | 9.49 | 9.16 | 9.31 | 9.31 | 21,800 |
18 abr 2024 | 9.18 | 9.28 | 9.01 | 9.28 | 9.28 | 26,500 |
17 abr 2024 | 9.24 | 9.24 | 8.89 | 9.15 | 9.15 | 18,300 |
16 abr 2024 | 9.01 | 9.15 | 8.55 | 9.14 | 9.14 | 26,000 |
15 abr 2024 | 8.89 | 9.10 | 8.73 | 9.10 | 9.10 | 46,800 |
12 abr 2024 | 9.15 | 9.65 | 8.74 | 8.80 | 8.80 | 95,100 |
11 abr 2024 | 8.78 | 9.15 | 8.50 | 9.14 | 9.14 | 29,400 |
10 abr 2024 | 8.64 | 8.85 | 8.56 | 8.73 | 8.73 | 29,800 |
09 abr 2024 | 9.01 | 9.05 | 8.36 | 8.71 | 8.71 | 45,500 |
08 abr 2024 | 9.04 | 9.31 | 8.74 | 8.99 | 8.99 | 54,700 |
05 abr 2024 | 8.83 | 9.30 | 8.83 | 8.98 | 8.98 | 54,200 |
04 abr 2024 | 8.90 | 8.98 | 8.70 | 8.90 | 8.90 | 21,500 |
03 abr 2024 | 8.90 | 9.02 | 8.73 | 8.87 | 8.87 | 42,100 |
02 abr 2024 | 8.75 | 8.90 | 8.72 | 8.90 | 8.90 | 46,000 |
01 abr 2024 | 8.45 | 8.75 | 8.40 | 8.67 | 8.67 | 45,000 |
28 mar 2024 | 8.40 | 8.59 | 8.40 | 8.46 | 8.46 | 17,100 |
27 mar 2024 | 8.41 | 8.62 | 8.19 | 8.36 | 8.36 | 19,300 |
26 mar 2024 | 8.11 | 8.68 | 8.11 | 8.34 | 8.34 | 28,900 |
25 mar 2024 | 8.75 | 9.05 | 8.47 | 8.60 | 8.60 | 33,700 |
22 mar 2024 | 8.51 | 8.66 | 8.00 | 8.50 | 8.50 | 22,100 |
21 mar 2024 | 8.83 | 9.00 | 8.57 | 8.57 | 8.57 | 21,500 |
20 mar 2024 | 8.49 | 8.81 | 8.49 | 8.80 | 8.80 | 25,300 |
19 mar 2024 | 8.47 | 8.68 | 8.41 | 8.52 | 8.52 | 34,900 |
18 mar 2024 | 8.45 | 8.78 | 8.43 | 8.55 | 8.55 | 62,800 |
15 mar 2024 | 8.07 | 8.43 | 8.07 | 8.40 | 8.40 | 53,800 |
14 mar 2024 | 8.32 | 8.32 | 8.00 | 8.01 | 8.01 | 14,500 |
13 mar 2024 | 8.06 | 8.23 | 7.98 | 8.10 | 8.10 | 27,100 |
12 mar 2024 | 8.00 | 8.27 | 7.89 | 8.01 | 8.01 | 38,000 |
11 mar 2024 | 8.00 | 8.17 | 7.65 | 7.91 | 7.91 | 35,700 |
08 mar 2024 | 8.10 | 8.24 | 8.05 | 8.10 | 8.10 | 14,700 |
07 mar 2024 | 8.30 | 8.30 | 7.94 | 7.99 | 7.99 | 17,700 |
06 mar 2024 | 8.30 | 8.33 | 8.03 | 8.21 | 8.21 | 39,500 |
05 mar 2024 | 8.25 | 8.35 | 8.05 | 8.11 | 8.11 | 47,500 |
04 mar 2024 | 8.09 | 8.40 | 8.02 | 8.25 | 8.25 | 62,800 |
01 mar 2024 | 7.62 | 8.05 | 7.51 | 8.02 | 8.02 | 28,000 |
29 feb 2024 | 7.85 | 7.93 | 7.44 | 7.57 | 7.57 | 24,600 |
28 feb 2024 | 7.74 | 7.79 | 7.55 | 7.72 | 7.72 | 15,200 |
27 feb 2024 | 8.01 | 8.01 | 7.63 | 7.71 | 7.71 | 18,500 |
26 feb 2024 | 7.67 | 8.01 | 7.60 | 8.01 | 8.01 | 72,100 |
23 feb 2024 | 6.91 | 7.60 | 6.91 | 7.60 | 7.60 | 94,600 |
22 feb 2024 | 6.96 | 7.01 | 6.83 | 6.93 | 6.93 | 42,300 |
21 feb 2024 | 6.95 | 7.00 | 6.85 | 6.99 | 6.99 | 55,200 |
20 feb 2024 | 6.97 | 7.01 | 6.90 | 6.96 | 6.96 | 28,900 |
16 feb 2024 | 6.92 | 7.05 | 6.92 | 6.94 | 6.94 | 18,200 |
15 feb 2024 | 6.81 | 7.05 | 6.50 | 7.02 | 7.02 | 80,600 |
14 feb 2024 | 6.60 | 6.75 | 6.47 | 6.75 | 6.75 | 47,600 |
13 feb 2024 | 6.80 | 6.80 | 6.40 | 6.58 | 6.58 | 11,300 |
12 feb 2024 | 6.82 | 6.94 | 6.74 | 6.79 | 6.79 | 22,500 |
09 feb 2024 | 6.63 | 6.95 | 6.63 | 6.90 | 6.90 | 23,900 |
08 feb 2024 | 6.62 | 6.75 | 6.61 | 6.70 | 6.70 | 10,900 |
07 feb 2024 | 6.55 | 7.05 | 6.41 | 6.69 | 6.69 | 42,700 |
06 feb 2024 | 6.45 | 6.55 | 6.45 | 6.54 | 6.54 | 20,300 |
05 feb 2024 | 6.20 | 6.55 | 6.08 | 6.51 | 6.51 | 60,200 |
02 feb 2024 | 6.32 | 6.40 | 6.14 | 6.35 | 6.35 | 13,200 |
01 feb 2024 | 6.25 | 6.40 | 6.07 | 6.40 | 6.40 | 12,900 |
31 ene 2024 | 6.24 | 6.40 | 6.22 | 6.22 | 6.22 | 21,300 |
30 ene 2024 | 6.10 | 6.19 | 5.91 | 6.16 | 6.16 | 22,600 |
29 ene 2024 | 6.09 | 6.09 | 5.91 | 6.05 | 6.05 | 3,100 |
26 ene 2024 | 5.98 | 6.03 | 5.93 | 6.01 | 6.01 | 7,700 |
25 ene 2024 | 5.97 | 6.00 | 5.90 | 5.96 | 5.96 | 13,600 |
24 ene 2024 | 6.09 | 6.09 | 5.75 | 5.86 | 5.86 | 15,500 |
23 ene 2024 | 5.90 | 6.04 | 5.75 | 5.90 | 5.90 | 19,600 |
22 ene 2024 | 5.92 | 6.09 | 5.75 | 5.95 | 5.95 | 18,200 |
19 ene 2024 | 5.76 | 6.03 | 5.76 | 5.95 | 5.95 | 10,700 |
18 ene 2024 | 6.00 | 6.07 | 5.66 | 5.82 | 5.82 | 31,000 |
17 ene 2024 | 6.23 | 6.30 | 5.81 | 5.81 | 5.81 | 51,200 |
16 ene 2024 | 6.26 | 6.30 | 6.23 | 6.23 | 6.23 | 1,800 |
12 ene 2024 | 6.13 | 6.30 | 6.06 | 6.27 | 6.27 | 5,600 |
11 ene 2024 | 6.06 | 6.24 | 6.06 | 6.12 | 6.12 | 4,500 |
10 ene 2024 | 6.16 | 6.20 | 6.15 | 6.20 | 6.20 | 8,100 |
09 ene 2024 | 6.20 | 6.27 | 6.12 | 6.26 | 6.26 | 17,600 |
08 ene 2024 | 6.09 | 6.10 | 6.01 | 6.05 | 6.05 | 10,500 |
05 ene 2024 | 6.19 | 6.25 | 5.94 | 6.08 | 6.08 | 13,800 |
04 ene 2024 | 6.05 | 6.27 | 6.05 | 6.19 | 6.19 | 9,600 |
03 ene 2024 | 6.20 | 6.25 | 5.95 | 6.12 | 6.12 | 14,500 |
02 ene 2024 | 6.35 | 6.41 | 6.25 | 6.30 | 6.30 | 14,100 |
29 dic 2023 | 6.25 | 6.40 | 6.23 | 6.33 | 6.33 | 4,700 |
28 dic 2023 | 6.23 | 6.39 | 6.18 | 6.20 | 6.20 | 27,800 |
27 dic 2023 | 6.23 | 6.25 | 6.12 | 6.25 | 6.25 | 36,600 |
26 dic 2023 | 6.20 | 6.20 | 6.01 | 6.20 | 6.20 | 11,600 |
22 dic 2023 | 6.20 | 6.30 | 5.98 | 6.20 | 6.20 | 17,400 |
21 dic 2023 | 6.20 | 6.20 | 5.95 | 6.13 | 6.13 | 6,000 |
20 dic 2023 | 6.10 | 6.20 | 5.95 | 6.19 | 6.19 | 15,000 |
19 dic 2023 | 5.76 | 6.20 | 5.58 | 6.18 | 6.18 | 25,300 |
18 dic 2023 | 5.73 | 5.82 | 5.59 | 5.66 | 5.66 | 20,000 |
15 dic 2023 | 6.10 | 6.15 | 5.78 | 5.78 | 5.78 | 25,000 |
14 dic 2023 | 6.21 | 6.42 | 5.90 | 6.13 | 6.13 | 39,900 |
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. |